日経平均ベア上場投信(1580)の株価時系列情報
日経平均ベア上場投信(1580)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,686 | 1,699 | 1,676 | 1,698 | 223,690 |
| 2024/07/25 | 1,673 | 1,689 | 1,669 | 1,687 | 695,130 |
| 2024/07/24 | 1,626 | 1,637 | 1,615 | 1,636 | 180,730 |
| 2024/07/23 | 1,603 | 1,619 | 1,602 | 1,616 | 190,220 |
| 2024/07/22 | 1,602 | 1,619 | 1,602 | 1,617 | 233,860 |
| 2024/07/19 | 1,597 | 1,606 | 1,592 | 1,598 | 170,890 |
| 2024/07/18 | 1,596 | 1,597 | 1,584 | 1,594 | 191,340 |
| 2024/07/17 | 1,543 | 1,560 | 1,543 | 1,558 | 141,540 |
| 2024/07/16 | 1,549 | 1,554 | 1,542 | 1,552 | 113,200 |
| 2024/07/12 | 1,541 | 1,555 | 1,538 | 1,554 | 248,450 |
| 2024/07/11 | 1,511 | 1,522 | 1,510 | 1,517 | 183,990 |
| 2024/07/10 | 1,545 | 1,546 | 1,530 | 1,531 | 106,260 |
| 2024/07/09 | 1,566 | 1,566 | 1,534 | 1,541 | 173,960 |
| 2024/07/08 | 1,569 | 1,572 | 1,560 | 1,570 | 315,380 |
| 2024/07/05 | 1,566 | 1,573 | 1,560 | 1,568 | 371,250 |
| 2024/07/04 | 1,576 | 1,579 | 1,565 | 1,566 | 119,260 |
| 2024/07/03 | 1,595 | 1,595 | 1,576 | 1,580 | 143,660 |
| 2024/07/02 | 1,624 | 1,626 | 1,599 | 1,600 | 192,760 |
| 2024/07/01 | 1,611 | 1,622 | 1,606 | 1,620 | 109,790 |
| 2024/06/28 | 1,621 | 1,625 | 1,613 | 1,621 | 104,260 |
| 2024/06/27 | 1,631 | 1,637 | 1,628 | 1,632 | 117,080 |
| 2024/06/26 | 1,631 | 1,636 | 1,613 | 1,619 | 333,590 |
| 2024/06/25 | 1,657 | 1,657 | 1,637 | 1,638 | 115,910 |
| 2024/06/24 | 1,670 | 1,671 | 1,651 | 1,655 | 84,030 |
| 2024/06/21 | 1,665 | 1,667 | 1,656 | 1,664 | 78,770 |
| 2024/06/20 | 1,674 | 1,679 | 1,662 | 1,662 | 35,730 |
| 2024/06/19 | 1,662 | 1,670 | 1,656 | 1,667 | 83,700 |
| 2024/06/18 | 1,670 | 1,676 | 1,668 | 1,670 | 100,300 |
| 2024/06/17 | 1,672 | 1,692 | 1,672 | 1,687 | 184,810 |
| 2024/06/14 | 1,666 | 1,667 | 1,647 | 1,654 | 63,770 |
| 2024/06/13 | 1,636 | 1,660 | 1,635 | 1,660 | 80,310 |
| 2024/06/12 | 1,653 | 1,655 | 1,650 | 1,652 | 39,360 |
| 2024/06/11 | 1,642 | 1,643 | 1,633 | 1,642 | 113,230 |
| 2024/06/10 | 1,661 | 1,661 | 1,644 | 1,645 | 68,280 |
| 2024/06/07 | 1,663 | 1,665 | 1,658 | 1,662 | 52,920 |
| 2024/06/06 | 1,646 | 1,660 | 1,645 | 1,660 | 80,540 |
| 2024/06/05 | 1,666 | 1,676 | 1,666 | 1,671 | 45,060 |
| 2024/06/04 | 1,662 | 1,665 | 1,653 | 1,656 | 160,460 |
| 2024/06/03 | 1,659 | 1,659 | 1,646 | 1,651 | 66,850 |
| 2024/05/31 | 1,687 | 1,687 | 1,669 | 1,671 | 136,630 |
| 2024/05/30 | 1,690 | 1,708 | 1,688 | 1,690 | 288,180 |
| 2024/05/29 | 1,653 | 1,669 | 1,643 | 1,669 | 80,520 |
| 2024/05/28 | 1,652 | 1,659 | 1,650 | 1,654 | 34,090 |
| 2024/05/27 | 1,659 | 1,662 | 1,654 | 1,654 | 55,690 |
| 2024/05/24 | 1,674 | 1,676 | 1,660 | 1,665 | 173,070 |
| 2024/05/23 | 1,653 | 1,666 | 1,644 | 1,644 | 117,580 |
| 2024/05/22 | 1,655 | 1,667 | 1,655 | 1,667 | 124,100 |
| 2024/05/21 | 1,638 | 1,653 | 1,635 | 1,653 | 94,960 |
| 2024/05/20 | 1,660 | 1,661 | 1,631 | 1,647 | 188,900 |
| 2024/05/17 | 1,667 | 1,669 | 1,657 | 1,659 | 70,560 |
| 2024/05/16 | 1,660 | 1,671 | 1,652 | 1,654 | 86,700 |
| 2024/05/15 | 1,666 | 1,679 | 1,658 | 1,678 | 106,870 |
| 2024/05/14 | 1,683 | 1,690 | 1,673 | 1,681 | 56,940 |
| 2024/05/13 | 1,686 | 1,696 | 1,682 | 1,687 | 193,950 |
| 2024/05/10 | 1,673 | 1,689 | 1,661 | 1,684 | 188,770 |
| 2024/05/09 | 1,683 | 1,691 | 1,675 | 1,691 | 80,180 |
| 2024/05/08 | 1,664 | 1,687 | 1,663 | 1,684 | 92,440 |
| 2024/05/07 | 1,655 | 1,670 | 1,655 | 1,661 | 153,890 |
| 2024/05/02 | 1,693 | 1,697 | 1,680 | 1,685 | 51,500 |
| 2024/05/01 | 1,693 | 1,694 | 1,677 | 1,686 | 87,520 |
| 2024/04/30 | 1,679 | 1,687 | 1,669 | 1,680 | 136,870 |
| 2024/04/26 | 1,705 | 1,716 | 1,692 | 1,698 | 279,350 |
| 2024/04/25 | 1,702 | 1,714 | 1,696 | 1,713 | 182,490 |
| 2024/04/24 | 1,697 | 1,697 | 1,678 | 1,678 | 141,580 |
| 2024/04/23 | 1,707 | 1,724 | 1,705 | 1,719 | 187,500 |
| 2024/04/22 | 1,734 | 1,741 | 1,720 | 1,721 | 264,660 |
| 2024/04/19 | 1,714 | 1,755 | 1,714 | 1,740 | 509,790 |
| 2024/04/18 | 1,711 | 1,715 | 1,690 | 1,696 | 315,080 |
| 2024/04/17 | 1,672 | 1,701 | 1,672 | 1,701 | 172,700 |
| 2024/04/16 | 1,670 | 1,685 | 1,670 | 1,680 | 232,740 |
| 2024/04/15 | 1,657 | 1,665 | 1,649 | 1,649 | 212,490 |
| 2024/04/12 | 1,625 | 1,636 | 1,625 | 1,636 | 227,650 |
| 2024/04/11 | 1,656 | 1,656 | 1,639 | 1,640 | 215,050 |
| 2024/04/10 | 1,634 | 1,636 | 1,628 | 1,635 | 186,280 |
| 2024/04/09 | 1,638 | 1,638 | 1,626 | 1,626 | 183,810 |
| 2024/04/08 | 1,642 | 1,650 | 1,632 | 1,645 | 266,590 |
| 2024/04/05 | 1,652 | 1,668 | 1,650 | 1,658 | 353,030 |
| 2024/04/04 | 1,615 | 1,626 | 1,606 | 1,624 | 121,540 |
| 2024/04/03 | 1,638 | 1,649 | 1,633 | 1,640 | 178,930 |
| 2024/04/02 | 1,621 | 1,629 | 1,612 | 1,626 | 96,290 |
| 2024/04/01 | 1,590 | 1,630 | 1,590 | 1,626 | 256,540 |
| 2024/03/29 | 1,604 | 1,607 | 1,598 | 1,600 | 101,300 |
| 2024/03/28 | 1,604 | 1,617 | 1,600 | 1,614 | 247,010 |
| 2024/03/27 | 1,607 | 1,609 | 1,589 | 1,598 | 59,070 |
| 2024/03/26 | 1,613 | 1,617 | 1,607 | 1,610 | 58,110 |
| 2024/03/25 | 1,598 | 1,612 | 1,595 | 1,612 | 245,050 |
| 2024/03/22 | 1,588 | 1,600 | 1,585 | 1,594 | 110,080 |
| 2024/03/21 | 1,604 | 1,611 | 1,595 | 1,597 | 99,240 |
| 2024/03/19 | 1,647 | 1,654 | 1,632 | 1,632 | 130,870 |
| 2024/03/18 | 1,676 | 1,676 | 1,642 | 1,643 | 115,870 |
| 2024/03/15 | 1,696 | 1,696 | 1,683 | 1,688 | 55,990 |
| 2024/03/14 | 1,691 | 1,700 | 1,681 | 1,681 | 761,690 |
| 2024/03/13 | 1,666 | 1,697 | 1,666 | 1,688 | 182,350 |
| 2024/03/12 | 1,697 | 1,706 | 1,682 | 1,682 | 240,750 |
| 2024/03/11 | 1,675 | 1,696 | 1,674 | 1,683 | 266,320 |
| 2024/03/08 | 1,645 | 1,653 | 1,634 | 1,648 | 476,750 |
| 2024/03/07 | 1,618 | 1,654 | 1,615 | 1,652 | 133,420 |
| 2024/03/06 | 1,642 | 1,643 | 1,629 | 1,631 | 219,960 |
| 2024/03/05 | 1,638 | 1,641 | 1,626 | 1,631 | 231,960 |
| 2024/03/04 | 1,622 | 1,635 | 1,622 | 1,630 | 80,120 |
| 2024/03/01 | 1,663 | 1,665 | 1,635 | 1,639 | 138,310 |
| 2024/02/29 | 1,680 | 1,682 | 1,668 | 1,670 | 51,410 |
| 2024/02/28 | 1,668 | 1,673 | 1,666 | 1,670 | 35,450 |
| 2024/02/27 | 1,667 | 1,673 | 1,661 | 1,668 | 49,470 |
| 2024/02/26 | 1,663 | 1,671 | 1,661 | 1,669 | 88,580 |
| 2024/02/22 | 1,687 | 1,695 | 1,672 | 1,675 | 229,790 |
| 2024/02/21 | 1,715 | 1,717 | 1,709 | 1,711 | 84,550 |
| 2024/02/20 | 1,701 | 1,711 | 1,691 | 1,706 | 103,010 |
| 2024/02/19 | 1,704 | 1,710 | 1,699 | 1,705 | 146,650 |
| 2024/02/16 | 1,692 | 1,707 | 1,686 | 1,703 | 486,330 |
| 2024/02/15 | 1,718 | 1,728 | 1,716 | 1,718 | 128,660 |
| 2024/02/14 | 1,739 | 1,743 | 1,733 | 1,738 | 97,500 |
| 2024/02/13 | 1,748 | 1,750 | 1,725 | 1,726 | 181,580 |
| 2024/02/09 | 1,773 | 1,777 | 1,761 | 1,777 | 108,430 |
| 2024/02/08 | 1,805 | 1,808 | 1,776 | 1,779 | 152,730 |
| 2024/02/07 | 1,828 | 1,832 | 1,814 | 1,817 | 105,120 |
| 2024/02/06 | 1,810 | 1,820 | 1,810 | 1,816 | 67,400 |
| 2024/02/05 | 1,800 | 1,813 | 1,800 | 1,806 | 28,210 |
| 2024/02/02 | 1,813 | 1,819 | 1,802 | 1,815 | 135,530 |
| 2024/02/01 | 1,828 | 1,828 | 1,818 | 1,826 | 86,510 |
| 2024/01/31 | 1,840 | 1,841 | 1,813 | 1,813 | 100,140 |
| 2024/01/30 | 1,813 | 1,823 | 1,813 | 1,822 | 32,280 |
| 2024/01/29 | 1,835 | 1,835 | 1,816 | 1,823 | 125,900 |
| 2024/01/26 | 1,829 | 1,841 | 1,824 | 1,840 | 102,160 |
| 2024/01/25 | 1,818 | 1,830 | 1,810 | 1,813 | 107,680 |
| 2024/01/24 | 1,804 | 1,821 | 1,803 | 1,816 | 163,120 |
| 2024/01/23 | 1,796 | 1,804 | 1,777 | 1,801 | 181,610 |
| 2024/01/22 | 1,806 | 1,811 | 1,798 | 1,798 | 226,050 |
| 2024/01/19 | 1,820 | 1,838 | 1,820 | 1,828 | 180,220 |
| 2024/01/18 | 1,860 | 1,860 | 1,842 | 1,856 | 124,480 |
| 2024/01/17 | 1,832 | 1,854 | 1,815 | 1,854 | 235,970 |
| 2024/01/16 | 1,831 | 1,849 | 1,830 | 1,844 | 224,190 |
| 2024/01/15 | 1,847 | 1,852 | 1,827 | 1,831 | 149,310 |
| 2024/01/12 | 1,861 | 1,861 | 1,842 | 1,851 | 180,030 |
| 2024/01/11 | 1,885 | 1,889 | 1,873 | 1,877 | 171,130 |
| 2024/01/10 | 1,941 | 1,945 | 1,907 | 1,912 | 309,930 |
| 2024/01/09 | 1,949 | 1,961 | 1,939 | 1,952 | 255,800 |
| 2024/01/05 | 1,975 | 1,981 | 1,963 | 1,974 | 77,200 |
| 2024/01/04 | 1,997 | 2,016 | 1,981 | 1,982 | 208,550 |
| 2023/12/29 | 1,970 | 1,979 | 1,960 | 1,974 | 124,450 |
| 2023/12/28 | 1,973 | 1,973 | 1,965 | 1,967 | 45,800 |
| 2023/12/27 | 1,969 | 1,970 | 1,956 | 1,961 | 242,160 |
| 2023/12/26 | 1,982 | 1,991 | 1,982 | 1,984 | 115,610 |
| 2023/12/25 | 1,976 | 1,988 | 1,976 | 1,987 | 74,150 |
| 2023/12/22 | 1,986 | 1,994 | 1,980 | 1,994 | 52,600 |
| 2023/12/21 | 1,987 | 1,996 | 1,984 | 1,995 | 330,680 |
| 2023/12/20 | 1,974 | 1,974 | 1,953 | 1,961 | 182,510 |
| 2023/12/19 | 2,014 | 2,024 | 1,990 | 1,990 | 72,860 |
| 2023/12/18 | 2,015 | 2,031 | 2,015 | 2,019 | 83,130 |
| 2023/12/15 | 2,017 | 2,017 | 1,997 | 2,005 | 102,480 |
| 2023/12/14 | 2,002 | 2,034 | 1,994 | 2,026 | 189,770 |
| 2023/12/13 | 2,005 | 2,012 | 1,998 | 2,008 | 52,480 |
| 2023/12/12 | 1,995 | 2,016 | 1,994 | 2,016 | 72,230 |
| 2023/12/11 | 2,022 | 2,023 | 2,007 | 2,015 | 143,010 |
| 2023/12/08 | 2,035 | 2,054 | 2,031 | 2,049 | 199,270 |
| 2023/12/07 | 1,998 | 2,017 | 1,996 | 2,014 | 130,680 |
| 2023/12/06 | 2,012 | 2,012 | 1,980 | 1,981 | 154,270 |
| 2023/12/05 | 2,007 | 2,024 | 2,003 | 2,021 | 102,900 |
| 2023/12/04 | 1,988 | 2,005 | 1,988 | 1,997 | 156,100 |
| 2023/12/01 | 1,973 | 1,984 | 1,973 | 1,981 | 57,610 |
| 2023/11/30 | 1,995 | 1,998 | 1,979 | 1,979 | 101,720 |
| 2023/11/29 | 1,993 | 1,997 | 1,978 | 1,990 | 206,230 |
| 2023/11/28 | 1,977 | 1,989 | 1,976 | 1,985 | 113,220 |
| 2023/11/27 | 1,965 | 1,984 | 1,960 | 1,982 | 162,830 |
| 2023/11/24 | 1,962 | 1,971 | 1,959 | 1,970 | 615,290 |
| 2023/11/22 | 1,998 | 1,999 | 1,974 | 1,983 | 124,530 |
| 2023/11/21 | 1,982 | 1,993 | 1,981 | 1,987 | 73,910 |
| 2023/11/20 | 1,976 | 1,987 | 1,957 | 1,986 | 185,060 |
| 2023/11/17 | 1,992 | 1,993 | 1,974 | 1,975 | 246,760 |
| 2023/11/16 | 1,984 | 1,994 | 1,972 | 1,985 | 209,740 |
| 2023/11/15 | 1,994 | 1,998 | 1,975 | 1,978 | 180,370 |
| 2023/11/14 | 2,022 | 2,029 | 2,019 | 2,028 | 50,530 |
| 2023/11/13 | 2,016 | 2,040 | 2,016 | 2,038 | 171,330 |
| 2023/11/10 | 2,045 | 2,058 | 2,036 | 2,037 | 115,880 |
| 2023/11/09 | 2,056 | 2,061 | 2,027 | 2,031 | 95,660 |
| 2023/11/08 | 2,040 | 2,070 | 2,040 | 2,063 | 167,600 |
| 2023/11/07 | 2,040 | 2,058 | 2,040 | 2,058 | 93,240 |
| 2023/11/06 | 2,037 | 2,038 | 2,026 | 2,031 | 79,930 |
| 2023/11/02 | 2,071 | 2,083 | 2,070 | 2,079 | 146,660 |
| 2023/11/01 | 2,118 | 2,118 | 2,103 | 2,104 | 145,780 |
| 2023/10/31 | 2,166 | 2,176 | 2,147 | 2,152 | 169,070 |
| 2023/10/30 | 2,169 | 2,176 | 2,163 | 2,167 | 121,190 |
| 2023/10/27 | 2,162 | 2,168 | 2,140 | 2,143 | 71,270 |
| 2023/10/26 | 2,162 | 2,176 | 2,155 | 2,176 | 142,600 |
| 2023/10/25 | 2,123 | 2,134 | 2,115 | 2,130 | 97,030 |
| 2023/10/24 | 2,134 | 2,177 | 2,133 | 2,140 | 229,230 |
| 2023/10/23 | 2,136 | 2,149 | 2,135 | 2,146 | 100,230 |
| 2023/10/20 | 2,130 | 2,140 | 2,118 | 2,128 | 138,060 |
| 2023/10/19 | 2,112 | 2,120 | 2,103 | 2,118 | 202,500 |
| 2023/10/18 | 2,078 | 2,089 | 2,074 | 2,078 | 86,890 |
| 2023/10/17 | 2,074 | 2,086 | 2,064 | 2,079 | 218,420 |
| 2023/10/16 | 2,088 | 2,111 | 2,086 | 2,106 | 121,630 |
| 2023/10/13 | 2,061 | 2,065 | 2,049 | 2,063 | 101,210 |
| 2023/10/12 | 2,073 | 2,074 | 2,052 | 2,052 | 147,060 |
| 2023/10/11 | 2,093 | 2,096 | 2,082 | 2,089 | 89,940 |
| 2023/10/10 | 2,127 | 2,127 | 2,096 | 2,099 | 122,120 |
| 2023/10/06 | 2,151 | 2,158 | 2,141 | 2,151 | 75,040 |
| 2023/10/05 | 2,170 | 2,184 | 2,147 | 2,147 | 296,520 |
| 2023/10/04 | 2,175 | 2,190 | 2,166 | 2,187 | 203,300 |
| 2023/10/03 | 2,115 | 2,145 | 2,115 | 2,140 | 271,030 |